We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.91 | 1.7130044843 | 111.5 | 116.94 | 107.68 | 8096159 | 112.36189687 | CS |
| 4 | 12.395 | 12.2704548829 | 101.015 | 116.94 | 98.545 | 5097557 | 108.3886307 | CS |
| 12 | 17.0375 | 17.6787984124 | 96.3725 | 116.94 | 92.1 | 2980724 | 104.20505447 | CS |
| 26 | 27.415 | 31.8797604512 | 85.995 | 116.94 | 72.98845 | 2411613 | 96.32347078 | CS |
| 52 | 54.485 | 92.4649978787 | 58.925 | 116.94 | 56.65 | 2421485 | 83.34639841 | CS |
| 156 | 80.27 | 242.214846107 | 33.14 | 116.94 | 22.27875 | 2369421 | 52.20723144 | CS |
| 260 | 62.16 | 121.287804878 | 51.25 | 134.13565 | 22.27875 | 1705685 | 53.81878451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 112.81 | 3.74 | 3.43 | 107.82 | 114.4 | 107 | 10428465 |
| 1734651600 | 109.07 | 1 | 0.93 | 110.31 | 112.12 | 108.13 | 6360438 |
| 1734565200 | 108.07 | -4.88 | -4.32 | 113.28 | 114.4 | 107.68 | 6416201 |
| 1734478800 | 112.95 | -3.58 | -3.07 | 114.99 | 115.43 | 112.0201 | 7866914 |
| 1734392400 | 116.53 | 4.16 | 3.70 | 113.38 | 116.94 | 113.19 | 10501990 |
| 1734133200 | 112.37 | 5.49 | 5.14 | 111.5 | 112.77 | 109.88 | 9335251 |
| 1734046800 | 106.88 | -0.35 | -0.33 | 106.74 | 108.15 | 105.48 | 4406235 |
| 1733960400 | 107.23 | 2.45 | 2.34 | 105.11 | 108.2 | 104.7359 | 4789462 |
| 1733874000 | 104.78 | -1.14 | -1.08 | 106.37 | 107.74 | 104.19 | 4594027 |
| 1733787600 | 105.92 | -2.33 | -2.15 | 108.8 | 109 | 103.66 | 6800096 |
| 1733528400 | 108.25 | 1.42 | 1.33 | 106.83 | 110.74 | 105.1 | 10014853 |
| 1733442000 | 106.83 | 1.4 | 1.33 | 103 | 108.14 | 102.44 | 7393571 |
| 1733355600 | 105.43 | 1.82 | 1.75 | 107.46 | 108.9661 | 104.01 | 5842288 |
| 1733269200 | 103.615 | 1.09 | 1.06 | 102 | 104.05 | 101.6 | 7177944 |
| 1733182800 | 102.525 | 1.07 | 1.05 | 101.605 | 104.185 | 101.455 | 5326744 |
| 1732917840 | 101.455 | 0.88 | 0.88 | 101.5025 | 102.245 | 100.9525 | 5131580 |
| 1732750800 | 100.5725 | -1.51 | -1.48 | 101.6275 | 102.0025 | 98.545 | 6821012 |
| 1732664400 | 102.0825 | 2.15 | 2.15 | 100.145 | 103.475 | 100.145 | 8477700 |
| 1732578000 | 99.93 | -1.69 | -1.66 | 103 | 103.0525 | 98.88 | 9522300 |
| 1732318800 | 101.62 | 0.38 | 0.37 | 101.015 | 101.95 | 99.93125 | 7671748 |
| 1732232400 | 101.2425 | 5.82 | 6.09 | 97.5 | 101.335 | 97.5 | 13183160 |
| 1732146000 | 95.4275 | 1 | 1.06 | 94.9525 | 95.66 | 93.75 | 7849236 |
| 1732059600 | 94.425 | 1.81 | 1.95 | 92.675 | 95.064225 | 92.1 | 12885612 |
| 1731973200 | 92.6175 | -0.98 | -1.05 | 94.975 | 94.975 | 92.315 | 10455724 |
| 1731714000 | 93.5975 | -2.89 | -3.00 | 95.745 | 95.9725 | 93.06 | 12040796 |
| 1731627600 | 96.4875 | -2.3 | -2.33 | 98.75 | 98.8375 | 96.1225 | 11485156 |
| 1731541200 | 98.79 | -0.1 | -0.10 | 99.31 | 100.9425 | 98.0425 | 12059948 |
| 1731454800 | 98.8875 | -0.44 | -0.44 | 99.775 | 100.4875 | 98.43 | 12877780 |
| 1731368400 | 99.3275 | -0.79 | -0.78 | 101.33 | 102.07 | 97.555 | 11612392 |
| 1731109200 | 100.1125 | -7.64 | -7.09 | 101.5 | 104.4825 | 99.375 | 25290556 |
| 1731022800 | 107.755 | 1.97 | 1.87 | 106.755 | 107.9925 | 106.1575 | 12845220 |
| 1730936400 | 105.78 | 4.5 | 4.44 | 104.7825 | 106.0025 | 103.2925 | 7093348 |
| 1730850000 | 101.28 | 2.56 | 2.59 | 99.575 | 101.34 | 99.235 | 4587188 |
| 1730763600 | 98.72 | 0.18 | 0.18 | 99.75 | 100.1475 | 98.285 | 4610856 |
| 1730500800 | 98.5425 | 1.93 | 2.00 | 96.765 | 99.225 | 96.17 | 5268344 |
| 1730414400 | 96.61 | -2.39 | -2.41 | 97.63 | 97.7175 | 95.47 | 9357028 |
| 1730328000 | 99 | -1.39 | -1.39 | 100.25 | 100.3175 | 98.4775 | 4224784 |
| 1730241600 | 100.3925 | 2.3 | 2.34 | 98.325 | 101.0675 | 98.25625 | 4643008 |
| 1730155200 | 98.095 | -0.43 | -0.43 | 99.6825 | 100.125 | 97.695 | 4126296 |
| 1729896000 | 98.5225 | -0.4 | -0.41 | 100.1 | 100.1925 | 98.35025 | 4671380 |
| 1729809600 | 98.925 | 0.41 | 0.42 | 99.4075 | 99.595 | 98.575 | 4452916 |
| 1729723200 | 98.51 | -0.63 | -0.64 | 98.835 | 100.34747 | 97.875 | 4674532 |
| 1729636800 | 99.14 | -2.36 | -2.33 | 100.5775 | 100.5775 | 98.28 | 9457104 |
| 1729550400 | 101.5025 | 1 | 1.00 | 101 | 102.06747 | 100.38 | 6286708 |
| 1729291200 | 100.5 | -1.35 | -1.32 | 102.39 | 102.39 | 99.8925 | 6156840 |
| 1729204800 | 101.8475 | 0.33 | 0.32 | 102.8125 | 104 | 101.8325 | 5274904 |
| 1729118400 | 101.52 | 3.44 | 3.51 | 98.795 | 101.5875 | 98.705 | 6855600 |
| 1729032000 | 98.0775 | -5.29 | -5.12 | 103.55 | 103.65 | 95.5775 | 16100932 |
| 1728945600 | 103.3675 | -0.87 | -0.83 | 104.7925 | 105.6825 | 103.335 | 4986972 |
| 1728686400 | 104.2325 | 1.79 | 1.75 | 102.6 | 104.4275 | 102.4875 | 6735940 |
| 1728600000 | 102.44 | 0.71 | 0.70 | 101.225 | 102.67747 | 100.6475 | 5671496 |
| 1728513600 | 101.7325 | 1.68 | 1.68 | 99.675 | 102.29875 | 99.03 | 7661304 |
| 1728427200 | 100.055 | 1.92 | 1.96 | 99.565 | 100.5 | 98.625 | 6246896 |
| 1728340800 | 98.135 | -0.86 | -0.87 | 98.4125 | 99.87 | 97.5575 | 4853756 |
| 1728081600 | 98.9925 | 1.47 | 1.50 | 99.225 | 99.225 | 97.0825 | 4255276 |
| 1727995200 | 97.5275 | 0.12 | 0.13 | 97.1875 | 98.955 | 96.8975 | 4523584 |
| 1727908800 | 97.405 | 1.94 | 2.03 | 95.3625 | 97.605 | 94.82875 | 4403628 |
| 1727822400 | 95.4625 | -0.49 | -0.51 | 97.0925 | 97.7075 | 94.615025 | 4209648 |
| 1727736000 | 95.955 | 0.89 | 0.94 | 94.505 | 96.09375 | 94.125 | 4458900 |
| 1727476800 | 95.065 | -1.51 | -1.56 | 96.3725 | 96.56125 | 94.0875 | 7601712 |
| 1727390400 | 96.575 | -0.48 | -0.49 | 98.425 | 98.955 | 95.535025 | 5247340 |
| 1727304000 | 97.0525 | 0.78 | 0.82 | 96.1875 | 97.4525 | 95.9925 | 4561964 |
| 1727217600 | 96.2675 | -0.13 | -0.13 | 96.6 | 97.0975 | 94.85 | 6009656 |
| 1727131200 | 96.3925 | 0.28 | 0.29 | 96.9525 | 97.5 | 95.645 | 5225476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
